702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,203900,54818705,6000,6000,6000,6000,1443
|
|
20250306,203800,54818705,6000,6000,6000,6000,0
|
|
20250306,203700,54818705,6000,6000,6000,6000,0
|
|
20250306,203600,54818705,6000,6000,6000,6000,0
|
|
20250306,203500,54818705,6000,6000,6000,6000,0
|
|
20250306,203400,54818705,6000,6000,6000,6000,0
|
|
20250306,203300,54818705,6000,6000,6000,6000,0
|
|
20250306,203200,54818705,6000,6000,6000,6000,0
|
|
20250306,203100,54818705,6000,6000,6000,6000,0
|
|
20250306,203000,54818705,6000,6000,6000,6000,0
|
|
20250306,202900,54818705,6000,6000,6000,6000,0
|
|
20250306,202800,54818705,6000,6000,6000,6000,0
|
|
20250306,202700,54818705,6000,6000,6000,6000,0
|
|
20250306,202600,54818705,6000,6000,6000,6000,0
|
|
20250306,202500,54818705,6000,6000,6000,6000,0
|
|
20250306,202400,54818705,6000,6000,6000,6000,0
|
|
20250306,202300,54818705,6000,6000,6000,6000,0
|
|
20250306,202200,54818705,6000,6000,6000,6000,0
|
|
20250306,202100,54818705,6000,6000,6000,6000,0
|
|
20250306,202000,54818705,6000,6000,6000,6000,0
|
|
20250306,201900,54818705,6000,6000,6000,6000,0
|
|
20250306,201800,54818705,6000,6000,6000,6000,0
|
|
20250306,201700,54818705,6000,6000,6000,6000,0
|
|
20250306,201600,54818705,6000,6000,6000,6000,0
|
|
20250306,201500,54818705,6000,6000,6000,6000,0
|
|
20250306,201400,54818705,6000,6000,6000,6000,0
|
|
20250306,201300,54818705,6000,6000,6000,6000,0
|
|
20250306,201200,54818705,6000,6000,6000,6000,0
|
|
20250306,201100,54818705,6000,6000,6000,6000,0
|
|
20250306,201000,54818705,6000,6000,6000,6000,0
|
|
20250306,200900,54818705,6000,6000,6000,6000,1443
|
|
20250306,200800,54818705,6000,6000,6000,6000,0
|
|
20250306,200700,54818705,6000,6000,6000,6000,0
|
|
20250306,200600,54818705,6000,6000,6000,6000,0
|
|
20250306,200500,54818705,6000,6000,6000,6000,0
|
|
20250306,200400,54818705,6000,6000,6000,6000,0
|
|
20250306,200300,54818705,6000,6000,6000,6000,0
|
|
20250306,200200,54818705,6000,6000,6000,6000,0
|
|
20250306,200100,54818705,6000,6000,6000,6000,0
|
|
20250306,200000,54818705,6000,6000,6000,6000,0
|
|
20250306,195900,54818705,6000,6000,6000,6000,0
|
|
20250306,195800,54818705,6000,6000,6000,6000,0
|
|
20250306,195700,54818705,6000,6000,6000,6000,0
|
|
20250306,195600,54818705,6000,6000,6000,6000,0
|
|
20250306,195500,54818705,6000,6000,6000,6000,0
|
|
20250306,195400,54818705,6000,6000,6000,6000,0
|
|
20250306,195300,54818705,6000,6000,6000,6000,0
|
|
20250306,195200,54818705,6000,6000,6000,6000,0
|
|
20250306,195100,54818705,6000,6000,6000,6000,0
|
|
20250306,195000,54818705,6000,6000,6000,6000,0
|
|
20250306,194900,54818705,6000,6000,6000,6000,0
|
|
20250306,194800,54818705,6000,6000,6000,6000,0
|
|
20250306,194700,54818705,6000,6000,6000,6000,0
|
|
20250306,194600,54818705,6000,6000,6000,6000,0
|
|
20250306,194500,54818705,6000,6000,6000,6000,0
|
|
20250306,194400,54818705,6000,6000,6000,6000,0
|
|
20250306,194300,54818705,6000,6000,6000,6000,0
|
|
20250306,194200,54818705,6000,6000,6000,6000,0
|
|
20250306,194100,54818705,6000,6000,6000,6000,0
|
|
20250306,194000,54818705,6000,6000,6000,6000,0
|
|
20250306,193900,54818705,6000,6000,6000,6000,1443
|
|
20250306,193800,54818705,6000,6000,6000,6000,0
|
|
20250306,193700,54818705,6000,6000,6000,6000,0
|
|
20250306,193600,54818705,6000,6000,6000,6000,0
|
|
20250306,193500,54818705,6000,6000,6000,6000,0
|
|
20250306,193400,54818705,6000,6000,6000,6000,0
|
|
20250306,193300,54818705,6000,6000,6000,6000,0
|
|
20250306,193200,54818705,6000,6000,6000,6000,0
|
|
20250306,193100,54818705,6000,6000,6000,6000,0
|
|
20250306,193000,54818705,6000,6000,6000,6000,0
|
|
20250306,192900,54818705,6000,6000,6000,6000,0
|
|
20250306,192800,54818705,6000,6000,6000,6000,0
|
|
20250306,192700,54818705,6000,6000,6000,6000,0
|
|
20250306,192600,54818705,6000,6000,6000,6000,0
|
|
20250306,192500,54818705,6000,6000,6000,6000,0
|
|
20250306,192400,54818705,6000,6000,6000,6000,0
|
|
20250306,192300,54818705,6000,6000,6000,6000,0
|
|
20250306,192200,54818705,6000,6000,6000,6000,0
|
|
20250306,192100,54818705,6000,6000,6000,6000,0
|
|
20250306,192000,54818705,6000,6000,6000,6000,0
|
|
20250306,191900,54818705,6000,6000,6000,6000,0
|
|
20250306,191800,54818705,6000,6000,6000,6000,0
|
|
20250306,191700,54818705,6000,6000,6000,6000,0
|
|
20250306,191600,54818705,6000,6000,6000,6000,0
|
|
20250306,191500,54818705,6000,6000,6000,6000,0
|
|
20250306,191400,54818705,6000,6000,6000,6000,0
|
|
20250306,191300,54818705,6000,6000,6000,6000,0
|
|
20250306,191200,54818705,6000,6000,6000,6000,0
|
|
20250306,191100,54818705,6000,6000,6000,6000,0
|
|
20250306,191000,54818705,6000,6000,6000,6000,0
|
|
20250306,190900,54818705,6000,6000,6000,6000,1443
|
|
20250306,190800,54818705,6000,6000,6000,6000,0
|
|
20250306,190700,54818705,6000,6000,6000,6000,0
|
|
20250306,190600,54818705,6000,6000,6000,6000,0
|
|
20250306,190500,54818705,6000,6000,6000,6000,0
|
|
20250306,190400,54818705,6000,6000,6000,6000,0
|
|
20250306,190300,54818705,6000,6000,6000,6000,0
|
|
20250306,190200,54818705,6000,6000,6000,6000,0
|
|
20250306,190100,54818705,6000,6000,6000,6000,0
|
|
20250306,190000,54818705,6000,6000,6000,6000,0
|
|
20250306,185900,54818705,6000,6000,6000,6000,0
|
|
20250306,185800,54818705,6000,6000,6000,6000,0
|
|
20250306,185700,54818705,6000,6000,6000,6000,0
|
|
20250306,185600,54818705,6000,6000,6000,6000,0
|
|
20250306,185500,54818705,6000,6000,6000,6000,0
|
|
20250306,185400,54818705,6000,6000,6000,6000,0
|
|
20250306,185300,54818705,6000,6000,6000,6000,0
|
|
20250306,185200,54818705,6000,6000,6000,6000,0
|
|
20250306,185100,54818705,6000,6000,6000,6000,0
|
|
20250306,185000,54818705,6000,6000,6000,6000,0
|
|
20250306,184900,54818705,6000,6000,6000,6000,0
|
|
20250306,184800,54818705,6000,6000,6000,6000,0
|
|
20250306,184700,54818705,6000,6000,6000,6000,0
|
|
20250306,184600,54818705,6000,6000,6000,6000,0
|
|
20250306,184500,54818705,6000,6000,6000,6000,0
|
|
20250306,184400,54818705,6000,6000,6000,6000,0
|
|
20250306,184300,54818705,6000,6000,6000,6000,0
|
|
20250306,184200,54818705,6000,6000,6000,6000,0
|
|
20250306,184100,54818705,6000,6000,6000,6000,0
|
|
20250306,184000,54818705,6000,6000,6000,6000,0
|
|
20250306,183900,54818705,6000,6000,6000,6000,1443
|
|
20250306,183800,54818705,6000,6000,6000,6000,0
|
|
20250306,183700,54818705,6000,6000,6000,6000,0
|
|
20250306,183600,54818705,6000,6000,6000,6000,0
|
|
20250306,183500,54818705,6000,6000,6000,6000,0
|
|
20250306,183400,54818705,6000,6000,6000,6000,0
|
|
20250306,183300,54818705,6000,6000,6000,6000,0
|
|
20250306,183200,54818705,6000,6000,6000,6000,0
|
|
20250306,183100,54818705,6000,6000,6000,6000,0
|
|
20250306,183000,54818705,6000,6000,6000,6000,0
|
|
20250306,182900,54818705,6000,6000,6000,6000,0
|
|
20250306,182800,54818705,6000,6000,6000,6000,0
|
|
20250306,182700,54818705,6000,6000,6000,6000,0
|
|
20250306,182600,54818705,6000,6000,6000,6000,0
|
|
20250306,182500,54818705,6000,6000,6000,6000,0
|
|
20250306,182400,54818705,6000,6000,6000,6000,0
|
|
20250306,182300,54818705,6000,6000,6000,6000,0
|
|
20250306,182200,54818705,6000,6000,6000,6000,0
|
|
20250306,182100,54818705,6000,6000,6000,6000,0
|
|
20250306,182000,54818705,6000,6000,6000,6000,0
|
|
20250306,181900,54818705,6000,6000,6000,6000,0
|
|
20250306,181800,54818705,6000,6000,6000,6000,0
|
|
20250306,181700,54818705,6000,6000,6000,6000,0
|
|
20250306,181600,54818705,6000,6000,6000,6000,0
|
|
20250306,181500,54818705,6000,6000,6000,6000,0
|
|
20250306,181400,54818705,6000,6000,6000,6000,0
|
|
20250306,181300,54818705,6000,6000,6000,6000,0
|
|
20250306,181200,54818705,6000,6000,6000,6000,0
|
|
20250306,181100,54818705,6000,6000,6000,6000,0
|
|
20250306,181000,54818705,6000,6000,6000,6000,0
|
|
20250306,180900,54818705,6000,6000,6000,6000,1443
|
|
20250306,180800,54818705,6000,6000,6000,6000,0
|
|
20250306,180700,54818705,6000,6000,6000,6000,0
|
|
20250306,180600,54818705,6000,6000,6000,6000,0
|
|
20250306,180500,54818705,6000,6000,6000,6000,0
|
|
20250306,180400,54818705,6000,6000,6000,6000,0
|
|
20250306,180300,54818705,6000,6000,6000,6000,0
|
|
20250306,180200,54818705,6000,6000,6000,6000,0
|
|
20250306,180100,54818705,6000,6000,6000,6000,0
|
|
20250306,180000,54818705,6000,6000,6000,6000,0
|
|
20250306,175900,54818705,6000,6000,6000,6000,0
|
|
20250306,175800,54818705,6000,6000,6000,6000,0
|
|
20250306,175700,54818705,6000,6000,6000,6000,0
|
|
20250306,175600,54818705,6000,6000,6000,6000,0
|
|
20250306,175500,54818705,6000,6000,6000,6000,0
|
|
20250306,175400,54818705,6000,6000,6000,6000,0
|
|
20250306,175300,54818705,6000,6000,6000,6000,0
|
|
20250306,175200,54818705,6000,6000,6000,6000,0
|
|
20250306,175100,54818705,6000,6000,6000,6000,0
|
|
20250306,175000,54818705,6000,6000,6000,6000,0
|
|
20250306,174900,54818705,6000,6000,6000,6000,0
|
|
20250306,174800,54818705,6000,6000,6000,6000,0
|
|
20250306,174700,54818705,6000,6000,6000,6000,0
|
|
20250306,174600,54818705,6000,6000,6000,6000,0
|
|
20250306,174500,54818705,6000,6000,6000,6000,0
|
|
20250306,174400,54818705,6000,6000,6000,6000,0
|
|
20250306,174300,54818705,6000,6000,6000,6000,0
|
|
20250306,174200,54818705,6000,6000,6000,6000,0
|
|
20250306,174100,54818705,6000,6000,6000,6000,0
|
|
20250306,174000,54818705,6000,6000,6000,6000,0
|
|
20250306,173900,54818705,6000,6000,6000,6000,1443
|
|
20250306,173800,54818705,6000,6000,6000,6000,0
|
|
20250306,173700,54818705,6000,6000,6000,6000,0
|
|
20250306,173600,54818705,6000,6000,6000,6000,0
|
|
20250306,173500,54818705,6000,6000,6000,6000,0
|
|
20250306,173400,54818705,6000,6000,6000,6000,0
|
|
20250306,173300,54818705,6000,6000,6000,6000,0
|
|
20250306,173200,54818705,6000,6000,6000,6000,0
|
|
20250306,173100,54818705,6000,6000,6000,6000,0
|
|
20250306,173000,54818705,6000,6000,6000,6000,0
|
|
20250306,172900,54818705,6000,6000,6000,6000,0
|
|
20250306,172800,54818705,6000,6000,6000,6000,0
|
|
20250306,172700,54818705,6000,6000,6000,6000,0
|
|
20250306,172600,54818705,6000,6000,6000,6000,0
|
|
20250306,172500,54818705,6000,6000,6000,6000,0
|
|
20250306,172400,54818705,6000,6000,6000,6000,0
|
|
20250306,172300,54818705,6000,6000,6000,6000,0
|
|
20250306,172200,54818705,6000,6000,6000,6000,0
|
|
20250306,172100,54818705,6000,6000,6000,6000,0
|
|
20250306,172000,54818705,6000,6000,6000,6000,0
|
|
20250306,171900,54818705,6000,6000,6000,6000,0
|
|
20250306,171800,54818705,6000,6000,6000,6000,0
|
|
20250306,171700,54818705,6000,6000,6000,6000,0
|
|
20250306,171600,54818705,6000,6000,6000,6000,0
|
|
20250306,171500,54818705,6000,6000,6000,6000,0
|
|
20250306,171400,54818705,6000,6000,6000,6000,0
|
|
20250306,171300,54818705,6000,6000,6000,6000,0
|
|
20250306,171200,54818705,6000,6000,6000,6000,0
|
|
20250306,171100,54818705,6000,6000,6000,6000,0
|
|
20250306,171000,54818705,6000,6000,6000,6000,0
|
|
20250306,170900,54818705,6000,6000,6000,6000,1443
|
|
20250306,170800,54818705,6000,6000,6000,6000,0
|
|
20250306,170700,54818705,6000,6000,6000,6000,0
|
|
20250306,170600,54818705,6000,6000,6000,6000,0
|
|
20250306,170500,54818705,6000,6000,6000,6000,0
|
|
20250306,170400,54818705,6000,6000,6000,6000,0
|
|
20250306,170300,54818705,6000,6000,6000,6000,0
|
|
20250306,170200,54818705,6000,6000,6000,6000,0
|
|
20250306,170100,54818705,6000,6000,6000,6000,0
|
|
20250306,170000,54818705,6000,6000,6000,6000,0
|
|
20250306,165900,54818705,6000,6000,6000,6000,0
|
|
20250306,165800,54818705,6000,6000,6000,6000,0
|
|
20250306,165700,54818705,6000,6000,6000,6000,0
|
|
20250306,165600,54818705,6000,6000,6000,6000,0
|
|
20250306,165500,54818705,6000,6000,6000,6000,0
|
|
20250306,165400,54818705,6000,6000,6000,6000,0
|
|
20250306,165300,54818705,6000,6000,6000,6000,0
|
|
20250306,165200,54818705,6000,6000,6000,6000,0
|
|
20250306,165100,54818705,6000,6000,6000,6000,0
|
|
20250306,165000,54818705,6000,6000,6000,6000,0
|
|
20250306,164900,54818705,6000,6000,6000,6000,0
|
|
20250306,164800,54818705,6000,6000,6000,6000,0
|
|
20250306,164700,54818705,6000,6000,6000,6000,0
|
|
20250306,164600,54818705,6000,6000,6000,6000,0
|
|
20250306,164500,54818705,6000,6000,6000,6000,0
|
|
20250306,164400,54818705,6000,6000,6000,6000,0
|
|
20250306,164300,54818705,6000,6000,6000,6000,0
|
|
20250306,164200,54818705,6000,6000,6000,6000,0
|
|
20250306,164100,54818705,6000,6000,6000,6000,0
|
|
20250306,164000,54818705,6000,6000,6000,6000,0
|
|
20250306,163900,54818705,6000,6000,6000,6000,1443
|
|
20250306,163800,54818705,6000,6000,6000,6000,0
|
|
20250306,163700,54818705,6000,6000,6000,6000,0
|
|
20250306,163600,54818705,6000,6000,6000,6000,0
|
|
20250306,163500,54818705,6000,6000,6000,6000,0
|
|
20250306,163400,54818705,6000,6000,6000,6000,0
|
|
20250306,163300,54818705,6000,6000,6000,6000,0
|
|
20250306,163200,54818705,6000,6000,6000,6000,0
|
|
20250306,163100,54818705,6000,6000,6000,6000,0
|
|
20250306,163000,54818705,6000,6000,6000,6000,0
|
|
20250306,162900,54818705,6000,6000,6000,6000,0
|
|
20250306,162800,54818705,6000,6000,6000,6000,0
|
|
20250306,162700,54818705,6000,6000,6000,6000,0
|
|
20250306,162600,54818705,6000,6000,6000,6000,0
|
|
20250306,162500,54818705,6000,6000,6000,6000,0
|
|
20250306,162400,54818705,6000,6000,6000,6000,0
|
|
20250306,162300,54818705,6000,6000,6000,6000,0
|
|
20250306,162200,54818705,6000,6000,6000,6000,0
|
|
20250306,162100,54818705,6000,6000,6000,6000,0
|
|
20250306,162000,54818705,6000,6000,6000,6000,0
|
|
20250306,161900,54818705,6000,6000,6000,6000,0
|
|
20250306,161800,54818705,6000,6000,6000,6000,0
|
|
20250306,161700,54818705,6000,6000,6000,6000,0
|
|
20250306,161600,54818705,6000,6000,6000,6000,0
|
|
20250306,161500,54818705,6000,6000,6000,6000,0
|
|
20250306,161400,54818705,6000,6000,6000,6000,0
|
|
20250306,161300,54818705,6000,6000,6000,6000,0
|
|
20250306,161200,54818705,6000,6000,6000,6000,0
|
|
20250306,161100,54818705,6000,6000,6000,6000,0
|
|
20250306,161000,54818705,6000,6000,6000,6000,0
|
|
20250306,160900,54818705,6000,6000,6000,6000,1443
|
|
20250306,160800,54818705,6000,6000,6000,6000,0
|
|
20250306,160700,54818705,6000,6000,6000,6000,0
|
|
20250306,160600,54818705,6000,6000,6000,6000,0
|
|
20250306,160500,54818705,6000,6000,6000,6000,0
|
|
20250306,160400,54818705,6000,6000,6000,6000,0
|
|
20250306,160300,54818705,6000,6000,6000,6000,0
|
|
20250306,160200,54818705,6000,6000,6000,6000,0
|
|
20250306,160100,54818705,6000,6000,6000,6000,0
|
|
20250306,160000,54818705,6000,6000,6000,6000,0
|
|
20250306,155900,54818705,6000,6000,6000,6000,0
|
|
20250306,155800,54818705,6000,6000,6000,6000,0
|
|
20250306,155700,54818705,6000,6000,6000,6000,0
|
|
20250306,155600,54818705,6000,6000,6000,6000,0
|
|
20250306,155500,54818705,6000,6000,6000,6000,0
|
|
20250306,155400,54818705,6000,6000,6000,6000,0
|
|
20250306,155300,54818705,6000,6000,6000,6000,0
|
|
20250306,155200,54818705,6000,6000,6000,6000,0
|
|
20250306,155100,54818705,6000,6000,6000,6000,0
|
|
20250306,155000,54818705,6000,6000,6000,6000,0
|
|
20250306,154900,54818705,6000,6000,6000,6000,0
|
|
20250306,154800,54818705,6000,6000,6000,6000,0
|
|
20250306,154700,54818705,6000,6000,6000,6000,0
|
|
20250306,154600,54818705,6000,6000,6000,6000,0
|
|
20250306,154500,54818705,6000,6000,6000,6000,0
|
|
20250306,154400,54818705,6000,6000,6000,6000,0
|
|
20250306,154300,54818705,6000,6000,6000,6000,0
|
|
20250306,154200,54818705,6000,6000,6000,6000,0
|
|
20250306,154100,54818705,6000,6000,6000,6000,0
|
|
20250306,154000,54818705,6000,6000,6000,6000,0
|
|
20250306,153900,54818705,6000,6000,6000,6000,1443
|
|
20250306,153800,54818705,6000,6000,6000,6000,0
|
|
20250306,153700,54818705,6000,6000,6000,6000,0
|
|
20250306,153600,54818705,6000,6000,6000,6000,0
|
|
20250306,153500,54818705,6000,6000,6000,6000,0
|
|
20250306,153400,54818705,6000,6000,6000,6000,0
|
|
20250306,153300,54818705,6000,6000,6000,6000,0
|
|
20250306,153200,54818705,6000,6000,6000,6000,0
|
|
20250306,153100,54818705,6000,6000,6000,6000,0
|
|
20250306,153000,54818705,6000,6000,6000,6000,1443
|
|
20250306,152900,46160705,6000,6000,6000,6000,0
|
|
20250306,152800,46160705,6000,6000,6000,6000,0
|
|
20250306,152700,46160705,6000,6000,6000,6000,0
|
|
20250306,152600,46160705,6000,6000,6000,6000,0
|
|
20250306,152500,46160705,6000,6000,6000,6000,0
|
|
20250306,152400,46160705,6000,6000,6000,6000,0
|
|
20250306,152300,46160705,6000,6000,6000,6000,0
|
|
20250306,152200,46160705,6000,6000,6000,6000,0
|
|
20250306,152100,46160705,6000,6000,6000,6000,0
|
|
20250306,152000,46160705,6000,6000,6000,6000,0
|
|
20250306,151900,46160705,6000,6000,6000,6000,0
|
|
20250306,151800,46160705,6000,6000,6000,6000,0
|
|
20250306,151700,46160705,6000,6000,6000,6000,0
|
|
20250306,151600,46160705,6000,6000,6000,6000,0
|
|
20250306,151500,46160705,6000,5980,6000,5980,1874
|
|
20250306,151400,34928515,5980,5980,5980,5980,1
|
|
20250306,151300,34922535,5960,5960,5960,5960,0
|
|
20250306,151200,34922535,5960,5970,5970,5960,9
|
|
20250306,151100,34868855,5980,5980,5980,5980,0
|
|
20250306,151000,34868855,5980,5980,5980,5980,0
|
|
20250306,150900,34868855,5980,5980,5980,5980,0
|
|
20250306,150800,34868855,5980,5980,5980,5980,0
|
|
20250306,150700,34868855,5980,5980,5980,5980,0
|
|
20250306,150600,34868855,5980,5980,5980,5980,0
|
|
20250306,150500,34868855,5980,5980,5980,5980,0
|
|
20250306,150400,34868855,5980,5980,5980,5980,0
|
|
20250306,150300,34868855,5980,5970,5980,5970,3
|
|
20250306,150200,34850935,5965,5965,5965,5965,0
|
|
20250306,150100,34850935,5965,5965,5965,5965,0
|
|
20250306,150000,34850935,5965,5965,5965,5965,0
|
|
20250306,145900,34850935,5965,5965,5965,5965,0
|
|
20250306,145800,34850935,5965,5965,5965,5965,0
|
|
20250306,145700,34850935,5965,5965,5965,5965,0
|
|
20250306,145600,34850935,5965,5965,5965,5965,0
|
|
20250306,145500,34850935,5965,5965,5965,5965,0
|
|
20250306,145400,34850935,5965,5965,5965,5965,1
|
|
20250306,145300,34844970,5970,5970,5970,5970,0
|
|
20250306,145200,34844970,5970,5970,5970,5970,0
|
|
20250306,145100,34844970,5970,5970,5970,5970,0
|
|
20250306,145000,34844970,5970,5970,5970,5970,0
|
|
20250306,144900,34844970,5970,5970,5970,5970,0
|
|
20250306,144800,34844970,5970,5970,5970,5970,0
|
|
20250306,144700,34844970,5970,5970,5970,5970,1
|
|
20250306,144600,34839000,5980,5980,5980,5980,0
|
|
20250306,144500,34839000,5980,5960,5980,5960,1003
|
|
20250306,144400,28845200,5960,5960,5960,5960,0
|
|
20250306,144300,28845200,5960,5960,5960,5960,0
|
|
20250306,144200,28845200,5960,5960,5960,5960,0
|
|
20250306,144100,28845200,5960,5960,5960,5960,0
|
|
20250306,144000,28845200,5960,5960,5960,5960,0
|
|
20250306,143900,28845200,5960,5960,5960,5960,0
|
|
20250306,143800,28845200,5960,5960,5960,5960,0
|
|
20250306,143700,28845200,5960,5960,5960,5960,0
|
|
20250306,143600,28845200,5960,5960,5960,5960,0
|
|
20250306,143500,28845200,5960,5960,5960,5960,0
|
|
20250306,143400,28845200,5960,5960,5960,5960,0
|
|
20250306,143300,28845200,5960,5960,5960,5960,0
|
|
20250306,143200,28845200,5960,5960,5960,5960,0
|
|
20250306,143100,28845200,5960,5960,5960,5960,0
|
|
20250306,143000,28845200,5960,5960,5960,5960,0
|
|
20250306,142900,28845200,5960,5960,5960,5960,0
|
|
20250306,142800,28845200,5960,5960,5960,5960,1909
|
|
20250306,142700,17467560,5960,5960,5960,5960,0
|
|
20250306,142600,17467560,5960,5960,5960,5960,0
|
|
20250306,142500,17467560,5960,5960,5960,5960,0
|
|
20250306,142400,17467560,5960,5960,5960,5960,0
|
|
20250306,142300,17467560,5960,5960,5960,5960,0
|
|
20250306,142200,17467560,5960,5960,5960,5960,0
|
|
20250306,142100,17467560,5960,5960,5960,5960,0
|
|
20250306,142000,17467560,5960,5960,5960,5960,0
|
|
20250306,141900,17467560,5960,5960,5960,5960,0
|
|
20250306,141800,17467560,5960,5960,5960,5960,0
|
|
20250306,141700,17467560,5960,5960,5960,5960,0
|
|
20250306,141600,17467560,5960,5960,5960,5960,0
|
|
20250306,141500,17467560,5960,5960,5960,5960,0
|
|
20250306,141400,17467560,5960,5960,5960,5960,0
|
|
20250306,141300,17467560,5960,5960,5960,5960,0
|
|
20250306,141200,17467560,5960,5960,5960,5960,0
|
|
20250306,141100,17467560,5960,5960,5960,5960,0
|
|
20250306,141000,17467560,5960,5960,5960,5960,0
|
|
20250306,140900,17467560,5960,5960,5960,5960,0
|
|
20250306,140800,17467560,5960,5960,5960,5960,0
|
|
20250306,140700,17467560,5960,5960,5960,5960,0
|
|
20250306,140600,17467560,5960,5960,5960,5960,0
|
|
20250306,140500,17467560,5960,5960,5960,5960,10
|
|
20250306,140400,17407960,5960,5960,5960,5960,0
|
|
20250306,140300,17407960,5960,5960,5960,5960,0
|
|
20250306,140200,17407960,5960,5960,5960,5960,0
|
|
20250306,140100,17407960,5960,5960,5960,5960,0
|
|
20250306,140000,17407960,5960,5960,5960,5960,0
|
|
20250306,135900,17407960,5960,5960,5960,5960,1
|
|
20250306,135800,17402000,5950,5950,5950,5950,150
|
|
20250306,135700,16509500,5950,5950,5950,5950,0
|
|
20250306,135600,16509500,5950,5950,5950,5950,0
|
|
20250306,135500,16509500,5950,5950,5950,5950,0
|
|
20250306,135400,16509500,5950,5950,5950,5950,0
|
|
20250306,135300,16509500,5950,5950,5950,5950,0
|
|
20250306,135200,16509500,5950,5930,5950,5930,303
|
|
20250306,135100,14709450,5930,5930,5930,5930,0
|
|
20250306,135000,14709450,5930,5930,5930,5930,0
|
|
20250306,134900,14709450,5930,5930,5930,5930,1
|
|
20250306,134800,14703520,5900,5920,5920,5900,715
|
|
20250306,134700,10484840,5930,5930,5930,5930,0
|
|
20250306,134600,10484840,5930,5930,5930,5930,0
|
|
20250306,134500,10484840,5930,5930,5930,5930,0
|
|
20250306,134400,10484840,5930,5930,5930,5930,0
|
|
20250306,134300,10484840,5930,5930,5930,5930,0
|
|
20250306,134200,10484840,5930,5930,5930,5930,0
|
|
20250306,134100,10484840,5930,5930,5930,5930,0
|
|
20250306,134000,10484840,5930,5930,5930,5930,0
|
|
20250306,133900,10484840,5930,5930,5930,5930,0
|
|
20250306,133800,10484840,5930,5930,5930,5930,0
|
|
20250306,133700,10484840,5930,5930,5930,5930,10
|
|
20250306,133600,10425540,5930,5930,5930,5930,2
|
|
20250306,133500,10413680,5930,5930,5930,5930,0
|
|
20250306,133400,10413680,5930,5930,5930,5930,0
|
|
20250306,133300,10413680,5930,5930,5930,5930,0
|
|
20250306,133200,10413680,5930,5930,5930,5930,0
|
|
20250306,133100,10413680,5930,5930,5930,5930,0
|
|
20250306,133000,10413680,5930,5930,5930,5930,0
|
|
20250306,132900,10413680,5930,5930,5930,5930,0
|
|
20250306,132800,10413680,5930,5930,5930,5930,0
|
|
20250306,132700,10413680,5930,5930,5930,5930,0
|
|
20250306,132600,10413680,5930,5930,5930,5930,1
|
|
20250306,132500,10407750,5920,5920,5920,5920,0
|
|
20250306,132400,10407750,5920,5920,5920,5920,0
|
|
20250306,132300,10407750,5920,5920,5920,5920,0
|
|
20250306,132200,10407750,5920,5920,5920,5920,0
|
|
20250306,132100,10407750,5920,5920,5920,5920,0
|
|
20250306,132000,10407750,5920,5920,5920,5920,0
|
|
20250306,131900,10407750,5920,5920,5920,5920,1
|
|
20250306,131800,10401830,5930,5930,5930,5930,0
|
|
20250306,131700,10401830,5930,5930,5930,5930,0
|
|
20250306,131600,10401830,5930,5930,5930,5930,0
|
|
20250306,131500,10401830,5930,5930,5930,5930,0
|
|
20250306,131400,10401830,5930,5920,5930,5920,11
|
|
20250306,131300,10336700,5930,5930,5930,5930,0
|
|
20250306,131200,10336700,5930,5930,5930,5930,0
|
|
20250306,131100,10336700,5930,5930,5930,5930,0
|
|
20250306,131000,10336700,5930,5930,5930,5930,0
|
|
20250306,130900,10336700,5930,5930,5930,5930,0
|
|
20250306,130800,10336700,5930,5930,5930,5930,0
|
|
20250306,130700,10336700,5930,5930,5930,5930,0
|
|
20250306,130600,10336700,5930,5930,5930,5930,0
|
|
20250306,130500,10336700,5930,5930,5930,5930,0
|
|
20250306,130400,10336700,5930,5930,5930,5930,0
|
|
20250306,130300,10336700,5930,5930,5930,5930,0
|
|
20250306,130200,10336700,5930,5930,5930,5930,0
|
|
20250306,130100,10336700,5930,5930,5930,5930,0
|
|
20250306,130000,10336700,5930,5930,5930,5930,0
|
|
20250306,125900,10336700,5930,5930,5930,5930,2
|
|
20250306,125800,10324840,5930,5930,5930,5930,0
|
|
20250306,125700,10324840,5930,5930,5930,5930,0
|
|
20250306,125600,10324840,5930,5930,5930,5930,0
|
|
20250306,125500,10324840,5930,5930,5930,5930,0
|
|
20250306,125400,10324840,5930,5930,5930,5930,0
|
|
20250306,125300,10324840,5930,5930,5930,5930,0
|
|
20250306,125200,10324840,5930,5930,5930,5930,1
|
|
20250306,125100,10318910,5940,5940,5940,5940,0
|
|
20250306,125000,10318910,5940,5940,5940,5940,0
|
|
20250306,124900,10318910,5940,5940,5940,5940,0
|
|
20250306,124800,10318910,5940,5940,5940,5940,0
|
|
20250306,124700,10318910,5940,5940,5940,5940,0
|
|
20250306,124600,10318910,5940,5940,5940,5940,0
|
|
20250306,124500,10318910,5940,5940,5940,5940,0
|
|
20250306,124400,10318910,5940,5940,5940,5940,0
|
|
20250306,124300,10318910,5940,5940,5940,5940,0
|
|
20250306,124200,10318910,5940,5940,5940,5940,0
|
|
20250306,124100,10318910,5940,5940,5940,5940,0
|
|
20250306,124000,10318910,5940,5940,5940,5940,177
|
|
20250306,123900,9267530,5940,5940,5940,5940,0
|
|
20250306,123800,9267530,5940,5940,5940,5940,0
|
|
20250306,123700,9267530,5940,5940,5940,5940,0
|
|
20250306,123600,9267530,5940,5940,5940,5940,0
|
|
20250306,123500,9267530,5940,5940,5940,5940,0
|
|
20250306,123400,9267530,5940,5940,5940,5940,0
|
|
20250306,123300,9267530,5940,5940,5940,5940,0
|
|
20250306,123200,9267530,5940,5940,5940,5940,0
|
|
20250306,123100,9267530,5940,5940,5940,5940,0
|
|
20250306,123000,9267530,5940,5940,5940,5940,0
|
|
20250306,122900,9267530,5940,5940,5940,5940,0
|
|
20250306,122800,9267530,5940,5940,5940,5940,0
|
|
20250306,122700,9267530,5940,5940,5940,5940,0
|
|
20250306,122600,9267530,5940,5940,5940,5940,0
|
|
20250306,122500,9267530,5940,5940,5940,5940,0
|
|
20250306,122400,9267530,5940,5940,5940,5940,0
|
|
20250306,122300,9267530,5940,5940,5940,5940,0
|
|
20250306,122200,9267530,5940,5940,5940,5940,0
|
|
20250306,122100,9267530,5940,5940,5940,5940,0
|
|
20250306,122000,9267530,5940,5940,5940,5940,0
|
|
20250306,121900,9267530,5940,5940,5940,5940,1
|
|
20250306,121800,9261590,5930,5930,5930,5930,0
|
|
20250306,121700,9261590,5930,5930,5930,5930,0
|
|
20250306,121600,9261590,5930,5930,5930,5930,0
|
|
20250306,121500,9261590,5930,5930,5930,5930,0
|
|
20250306,121400,9261590,5930,5930,5930,5930,0
|
|
20250306,121300,9261590,5930,5930,5930,5930,0
|
|
20250306,121200,9261590,5930,5930,5930,5930,0
|
|
20250306,121100,9261590,5930,5930,5930,5930,4
|
|
20250306,121000,9237870,5930,5930,5930,5930,0
|
|
20250306,120900,9237870,5930,5930,5930,5930,2
|
|
20250306,120800,9226010,5940,5940,5940,5940,0
|
|
20250306,120700,9226010,5940,5940,5940,5940,0
|
|
20250306,120600,9226010,5940,5940,5940,5940,0
|
|
20250306,120500,9226010,5940,5940,5940,5940,0
|
|
20250306,120400,9226010,5940,5940,5940,5940,0
|
|
20250306,120300,9226010,5940,5940,5940,5940,0
|
|
20250306,120200,9226010,5940,5940,5940,5940,0
|
|
20250306,120100,9226010,5940,5940,5940,5940,0
|
|
20250306,120000,9226010,5940,5940,5940,5940,0
|
|
20250306,115900,9226010,5940,5940,5940,5940,0
|
|
20250306,115800,9226010,5940,5940,5940,5940,0
|
|
20250306,115700,9226010,5940,5940,5940,5940,0
|
|
20250306,115600,9226010,5940,5940,5940,5940,0
|
|
20250306,115500,9226010,5940,5940,5940,5940,0
|
|
20250306,115400,9226010,5940,5940,5940,5940,0
|
|
20250306,115300,9226010,5940,5940,5940,5940,0
|
|
20250306,115200,9226010,5940,5940,5940,5940,0
|
|
20250306,115100,9226010,5940,5940,5940,5940,0
|
|
20250306,115000,9226010,5940,5940,5940,5940,0
|
|
20250306,114900,9226010,5940,5940,5940,5940,0
|
|
20250306,114800,9226010,5940,5940,5940,5940,0
|
|
20250306,114700,9226010,5940,5940,5940,5940,0
|
|
20250306,114600,9226010,5940,5940,5940,5940,0
|
|
20250306,114500,9226010,5940,5940,5940,5940,0
|
|
20250306,114400,9226010,5940,5940,5940,5940,0
|
|
20250306,114300,9226010,5940,5940,5940,5940,0
|
|
20250306,114200,9226010,5940,5940,5940,5940,0
|
|
20250306,114100,9226010,5940,5940,5940,5940,0
|
|
20250306,114000,9226010,5940,5940,5940,5940,0
|
|
20250306,113900,9226010,5940,5940,5940,5940,0
|
|
20250306,113800,9226010,5940,5940,5940,5940,0
|
|
20250306,113700,9226010,5940,5940,5940,5940,17
|
|
20250306,113600,9125030,5940,5940,5940,5940,0
|
|
20250306,113500,9125030,5940,5940,5940,5940,0
|
|
20250306,113400,9125030,5940,5940,5940,5940,0
|
|
20250306,113300,9125030,5940,5940,5940,5940,0
|
|
20250306,113200,9125030,5940,5940,5940,5940,0
|
|
20250306,113100,9125030,5940,5940,5940,5940,0
|
|
20250306,113000,9125030,5940,5940,5940,5940,0
|
|
20250306,112900,9125030,5940,5940,5940,5940,8
|
|
20250306,112800,9077510,5940,5940,5940,5940,0
|
|
20250306,112700,9077510,5940,5940,5940,5940,0
|
|
20250306,112600,9077510,5940,5940,5940,5940,0
|
|
20250306,112500,9077510,5940,5940,5940,5940,0
|
|
20250306,112400,9077510,5940,5940,5940,5940,0
|
|
20250306,112300,9077510,5940,5940,5940,5940,0
|
|
20250306,112200,9077510,5940,5940,5940,5940,0
|
|
20250306,112100,9077510,5940,5940,5940,5940,0
|
|
20250306,112000,9077510,5940,5940,5940,5940,0
|
|
20250306,111900,9077510,5940,5940,5940,5940,0
|
|
20250306,111800,9077510,5940,5940,5940,5940,0
|
|
20250306,111700,9077510,5940,5940,5940,5940,0
|
|
20250306,111600,9077510,5940,5940,5940,5940,0
|
|
20250306,111500,9077510,5940,5940,5940,5940,0
|
|
20250306,111400,9077510,5940,5940,5940,5940,0
|
|
20250306,111300,9077510,5940,5940,5940,5940,0
|
|
20250306,111200,9077510,5940,5940,5940,5940,5
|
|
20250306,111100,9047810,5940,5940,5940,5940,0
|
|
20250306,111000,9047810,5940,5940,5940,5940,0
|
|
20250306,110900,9047810,5940,5940,5940,5940,1
|
|
20250306,110800,9041870,5930,5930,5930,5930,0
|
|
20250306,110700,9041870,5930,5930,5930,5930,30
|
|
20250306,110600,8863970,5940,5940,5940,5940,0
|
|
20250306,110500,8863970,5940,5940,5940,5940,0
|
|
20250306,110400,8863970,5940,5940,5940,5940,1
|
|
20250306,110300,8858030,5930,5930,5930,5930,0
|
|
20250306,110200,8858030,5930,5930,5930,5930,0
|
|
20250306,110100,8858030,5930,5930,5930,5930,0
|
|
20250306,110000,8858030,5930,5930,5930,5930,0
|
|
20250306,105900,8858030,5930,5930,5930,5930,0
|
|
20250306,105800,8858030,5930,5930,5930,5930,4
|
|
20250306,105700,8834310,5930,5930,5930,5930,0
|
|
20250306,105600,8834310,5930,5930,5930,5930,0
|
|
20250306,105500,8834310,5930,5900,5930,5900,8
|
|
20250306,105400,8787080,5910,5910,5910,5910,0
|
|
20250306,105300,8787080,5910,5910,5910,5910,0
|
|
20250306,105200,8787080,5910,5910,5910,5910,0
|
|
20250306,105100,8787080,5910,5910,5910,5910,0
|
|
20250306,105000,8787080,5910,5910,5910,5910,0
|
|
20250306,104900,8787080,5910,5910,5910,5910,0
|
|
20250306,104800,8787080,5910,5910,5910,5910,0
|
|
20250306,104700,8787080,5910,5910,5910,5910,0
|
|
20250306,104600,8787080,5910,5910,5910,5910,1
|
|
20250306,104500,8781170,5930,5930,5930,5930,0
|
|
20250306,104400,8781170,5930,5930,5930,5930,0
|
|
20250306,104300,8781170,5930,5930,5930,5930,0
|
|
20250306,104200,8781170,5930,5930,5930,5930,0
|
|
20250306,104100,8781170,5930,5930,5930,5930,0
|
|
20250306,104000,8781170,5930,5930,5930,5930,0
|
|
20250306,103900,8781170,5930,5930,5930,5930,0
|
|
20250306,103800,8781170,5930,5930,5930,5930,0
|
|
20250306,103700,8781170,5930,5930,5930,5930,0
|
|
20250306,103600,8781170,5930,5930,5930,5930,0
|
|
20250306,103500,8781170,5930,5930,5930,5930,0
|
|
20250306,103400,8781170,5930,5930,5930,5930,0
|
|
20250306,103300,8781170,5930,5930,5930,5930,0
|
|
20250306,103200,8781170,5930,5930,5930,5930,0
|
|
20250306,103100,8781170,5930,5930,5930,5930,0
|
|
20250306,103000,8781170,5930,5930,5930,5930,0
|
|
20250306,102900,8781170,5930,5930,5930,5930,0
|
|
20250306,102800,8781170,5930,5930,5930,5930,0
|
|
20250306,102700,8781170,5930,5930,5930,5930,1
|
|
20250306,102600,8775240,5920,5920,5920,5920,100
|
|
20250306,102500,8183240,5920,5920,5920,5920,0
|
|
20250306,102400,8183240,5920,5920,5920,5920,0
|
|
20250306,102300,8183240,5920,5920,5920,5920,0
|
|
20250306,102200,8183240,5920,5920,5920,5920,0
|
|
20250306,102100,8183240,5920,5920,5920,5920,0
|
|
20250306,102000,8183240,5920,5920,5920,5920,0
|
|
20250306,101900,8183240,5920,5920,5920,5920,0
|
|
20250306,101800,8183240,5920,5930,5930,5920,81
|
|
20250306,101700,7703710,5940,5940,5940,5940,0
|
|
20250306,101600,7703710,5940,5940,5940,5940,0
|
|
20250306,101500,7703710,5940,5940,5940,5940,0
|
|
20250306,101400,7703710,5940,5940,5940,5940,0
|
|
20250306,101300,7703710,5940,5940,5940,5940,0
|
|
20250306,101200,7703710,5940,5940,5940,5940,0
|
|
20250306,101100,7703710,5940,5940,5940,5940,1
|
|
20250306,101000,7697770,5940,5940,5940,5940,0
|
|
20250306,100900,7697770,5940,5940,5940,5940,0
|
|
20250306,100800,7697770,5940,5940,5940,5940,0
|
|
20250306,100700,7697770,5940,5940,5940,5940,0
|
|
20250306,100600,7697770,5940,5940,5940,5940,0
|
|
20250306,100500,7697770,5940,5940,5940,5940,0
|
|
20250306,100400,7697770,5940,5930,5940,5930,150
|
|
20250306,100300,6807230,5930,5930,5930,5930,0
|
|
20250306,100200,6807230,5930,5930,5930,5930,1
|
|
20250306,100100,6801300,5930,5930,5930,5930,0
|
|
20250306,100000,6801300,5930,5930,5930,5930,3
|
|
20250306,095900,6783510,5940,5940,5940,5940,0
|
|
20250306,095800,6783510,5940,5940,5940,5940,0
|
|
20250306,095700,6783510,5940,5920,5940,5920,101
|
|
20250306,095600,6185570,5920,5920,5920,5920,0
|
|
20250306,095500,6185570,5920,5920,5920,5920,0
|
|
20250306,095400,6185570,5920,5920,5920,5920,0
|
|
20250306,095300,6185570,5920,5930,5930,5920,600
|
|
20250306,095200,2633540,5950,5950,5950,5950,0
|
|
20250306,095100,2633540,5950,5950,5950,5950,0
|
|
20250306,095000,2633540,5950,5950,5950,5950,0
|
|
20250306,094900,2633540,5950,5950,5950,5950,0
|
|
20250306,094800,2633540,5950,5950,5950,5950,0
|
|
20250306,094700,2633540,5950,5950,5950,5950,0
|
|
20250306,094600,2633540,5950,5950,5950,5950,1
|
|
20250306,094500,2627590,5940,5940,5940,5940,0
|
|
20250306,094400,2627590,5940,5940,5940,5940,3
|
|
20250306,094300,2609770,5940,5940,5940,5940,0
|
|
20250306,094200,2609770,5940,5940,5940,5940,0
|
|
20250306,094100,2609770,5940,5940,5940,5940,0
|
|
20250306,094000,2609770,5940,5940,5940,5940,0
|
|
20250306,093900,2609770,5940,5940,5940,5940,0
|
|
20250306,093800,2609770,5940,5920,5940,5920,63
|
|
20250306,093700,2236790,5940,5920,5940,5920,6
|
|
20250306,093600,2201250,5920,5920,5920,5920,0
|
|
20250306,093500,2201250,5920,5920,5920,5920,5
|
|
20250306,093400,2171650,5950,5950,5950,5950,0
|
|
20250306,093300,2171650,5950,5950,5950,5950,8
|
|
20250306,093200,2124050,5920,5920,5920,5920,0
|
|
20250306,093100,2124050,5920,5920,5920,5920,0
|
|
20250306,093000,2124050,5920,5920,5920,5920,10
|
|
20250306,092900,2064850,5920,5910,5920,5910,302
|
|
20250306,092800,277080,5910,5910,5910,5910,2
|
|
20250306,092700,265260,5920,5920,5920,5920,0
|
|
20250306,092600,265260,5920,5920,5920,5920,0
|
|
20250306,092500,265260,5920,5920,5920,5920,0
|
|
20250306,092400,265260,5920,5920,5920,5920,0
|
|
20250306,092300,265260,5920,5920,5920,5920,0
|
|
20250306,092200,265260,5920,5920,5920,5920,0
|
|
20250306,092100,265260,5920,5930,5930,5920,5
|
|
20250306,092000,235650,5920,5920,5920,5920,0
|
|
20250306,091900,235650,5920,5920,5920,5920,0
|
|
20250306,091800,235650,5920,5920,5920,5920,0
|
|
20250306,091700,235650,5920,5920,5920,5920,0
|
|
20250306,091600,235650,5920,5920,5920,5920,0
|
|
20250306,091500,235650,5920,5920,5920,5920,0
|
|
20250306,091400,235650,5920,5920,5920,5920,0
|
|
20250306,091300,235650,5920,5920,5920,5920,0
|
|
20250306,091200,235650,5920,5920,5920,5920,0
|
|
20250306,091100,235650,5920,5920,5920,5920,1
|
|
20250306,091000,229730,5960,5960,5960,5960,0
|
|
20250306,090900,229730,5960,5960,5960,5960,10
|
|
20250306,090800,170130,5960,5960,5960,5960,1
|
|
20250306,090700,164170,5850,5850,5850,5850,0
|
|
20250306,090600,164170,5850,5850,5850,5850,0
|
|
20250306,090500,164170,5850,5880,5880,5850,26
|
|
20250306,090400,11740,5870,5870,5870,5870,0
|
|
20250306,090300,11740,5870,5870,5870,5870,2
|
|
20250306,090200,0,5910,5910,5910,5910,0
|
|
20250306,090100,0,5910,5910,5910,5910,0
|
|
20250306,090000,0,5910,5910,5910,5910,0
|